MARKET DATA
MJQE
Date | Closing Price | Change | Trading Volume | Open | High | Low | No. of Listed Share |
---|---|---|---|---|---|---|---|
06/12/2023 | 2,090 | 0 | 10,018 | 2,080 | 2,090 | 2,080 | 324,059,527 |
05/12/2023 | 2,090 | 0 | 10,593 | 2,090 | 2,090 | 2,080 | 324,059,527 |
04/12/2023 | 2,090 | 0 | 7,193 | 2,090 | 2,090 | 2,080 | 324,059,527 |
01/12/2023 | 2,090 | 0 | 9,857 | 2,090 | 2,090 | 2,080 | 324,059,527 |
30/11/2023 | 2,090 | 0 | 4,551 | 2,080 | 2,090 | 2,080 | 324,059,527 |
29/11/2023 | 2,090 | 0 | 5,828 | 2,080 | 2,090 | 2,080 | 324,059,527 |
24/11/2023 | 2,090 | 0 | 2,040 | 2,090 | 2,100 | 2,080 | 324,059,527 |
23/11/2023 | 2,090 | ▼10 | 2,745 | 2,070 | 2,090 | 2,070 | 324,059,527 |
22/11/2023 | 2,100 | 0 | 1,493 | 2,070 | 2,100 | 2,070 | 324,059,527 |
21/11/2023 | 2,100 | ▲10 | 23,802 | 2,100 | 2,100 | 2,060 | 324,059,527 |
20/11/2023 | 2,090 | ▼10 | 23,118 | 2,090 | 2,090 | 2,060 | 324,059,527 |
17/11/2023 | 2,100 | ▼10 | 16,375 | 2,110 | 2,110 | 2,090 | 324,059,527 |
16/11/2023 | 2,110 | ▲10 | 17,260 | 2,100 | 2,110 | 2,090 | 324,059,527 |
15/11/2023 | 2,100 | ▲10 | 4,832 | 2,090 | 2,100 | 2,080 | 324,059,527 |
14/11/2023 | 2,090 | ▼20 | 8,578 | 2,110 | 2,110 | 2,090 | 324,059,527 |
13/11/2023 | 2,110 | 0 | 5,606 | 2,110 | 2,110 | 2,090 | 324,059,527 |
10/11/2023 | 2,110 | 0 | 11,371 | 2,110 | 2,110 | 2,090 | 324,059,527 |
08/11/2023 | 2,110 | ▲10 | 12,316 | 2,100 | 2,110 | 2,080 | 324,059,527 |
07/11/2023 | 2,100 | ▼10 | 7,966 | 2,100 | 2,110 | 2,090 | 324,059,527 |
06/11/2023 | 2,110 | ▼10 | 3,344 | 2,120 | 2,120 | 2,090 | 324,059,527 |
03/11/2023 | 2,120 | 0 | 3,644 | 2,110 | 2,120 | 2,090 | 324,059,527 |
02/11/2023 | 2,120 | 0 | 12,243 | 2,120 | 2,120 | 2,100 | 324,059,527 |
01/11/2023 | 2,120 | ▲10 | 28,838 | 2,110 | 2,120 | 2,100 | 324,059,527 |
31/10/2023 | 2,110 | ▲20 | 23,252 | 2,090 | 2,110 | 2,070 | 324,059,527 |
30/10/2023 | 2,090 | 0 | 6,750 | 2,060 | 2,090 | 2,060 | 324,059,527 |
27/10/2023 | 2,090 | 0 | 12,649 | 2,090 | 2,090 | 2,070 | 324,059,527 |
26/10/2023 | 2,090 | 0 | 8,934 | 2,080 | 2,090 | 2,070 | 324,059,527 |
25/10/2023 | 2,090 | ▼10 | 30,167 | 2,100 | 2,100 | 2,070 | 324,059,527 |
24/10/2023 | 2,100 | 0 | 13,696 | 2,100 | 2,100 | 2,070 | 324,059,527 |
23/10/2023 | 2,100 | ▼20 | 30,295 | 2,100 | 2,110 | 2,080 | 324,059,527 |
20/10/2023 | 2,120 | ▲10 | 18,835 | 2,110 | 2,120 | 2,090 | 324,059,527 |
19/10/2023 | 2,110 | ▼10 | 3,474 | 2,120 | 2,120 | 2,100 | 324,059,527 |
18/10/2023 | 2,120 | 0 | 4,359 | 2,100 | 2,120 | 2,100 | 324,059,527 |
17/10/2023 | 2,120 | 0 | 5,246 | 2,120 | 2,130 | 2,100 | 324,059,527 |
16/10/2023 | 2,120 | ▼10 | 1,260 | 2,130 | 2,130 | 2,100 | 324,059,527 |
12/10/2023 | 2,130 | ▲30 | 7,699 | 2,100 | 2,130 | 2,090 | 324,059,527 |
11/10/2023 | 2,100 | ▲20 | 4,078 | 2,080 | 2,100 | 2,080 | 324,059,527 |
10/10/2023 | 2,080 | ▼10 | 19,795 | 2,090 | 2,090 | 2,070 | 324,059,527 |
09/10/2023 | 2,090 | ▼30 | 5,112 | 2,120 | 2,120 | 2,090 | 324,059,527 |
06/10/2023 | 2,120 | 0 | 471 | 2,120 | 2,120 | 2,100 | 324,059,527 |
05/10/2023 | 2,120 | ▼20 | 1,108 | 2,130 | 2,130 | 2,110 | 324,059,527 |
04/10/2023 | 2,140 | 0 | 7,389 | 2,120 | 2,140 | 2,100 | 324,059,527 |
03/10/2023 | 2,140 | ▲50 | 20,611 | 2,090 | 2,140 | 2,070 | 324,059,527 |
02/10/2023 | 2,090 | ▲10 | 6,324 | 2,080 | 2,090 | 2,070 | 324,059,527 |
29/09/2023 | 2,080 | ▼10 | 11,269 | 2,090 | 2,090 | 2,080 | 324,059,527 |
28/09/2023 | 2,090 | 0 | 6,055 | 2,090 | 2,090 | 2,080 | 324,059,527 |
27/09/2023 | 2,090 | 0 | 11,494 | 2,090 | 2,090 | 2,080 | 324,059,527 |
26/09/2023 | 2,090 | ▼20 | 5,210 | 2,110 | 2,110 | 2,090 | 324,059,527 |
25/09/2023 | 2,110 | 0 | 5,486 | 2,110 | 2,110 | 2,090 | 324,059,527 |
22/09/2023 | 2,110 | 0 | 4,521 | 2,110 | 2,110 | 2,100 | 324,059,527 |
21/09/2023 | 2,110 | 0 | 6,120 | 2,100 | 2,110 | 2,100 | 324,059,527 |
20/09/2023 | 2,110 | ▼10 | 4,825 | 2,130 | 2,130 | 2,100 | 324,059,527 |
19/09/2023 | 2,120 | ▼10 | 1,507 | 2,130 | 2,130 | 2,110 | 324,059,527 |
18/09/2023 | 2,130 | 0 | 9,816 | 2,130 | 2,130 | 2,100 | 324,059,527 |
15/09/2023 | 2,130 | 0 | 8,215 | 2,110 | 2,130 | 2,100 | 324,059,527 |
14/09/2023 | 2,130 | ▼10 | 1,533 | 2,140 | 2,150 | 2,120 | 324,059,527 |
13/09/2023 | 2,140 | 0 | 2,998 | 2,140 | 2,150 | 2,130 | 324,059,527 |
12/09/2023 | 2,140 | ▲30 | 9,140 | 2,100 | 2,150 | 2,100 | 324,059,527 |
11/09/2023 | 2,110 | 0 | 3,070 | 2,110 | 2,130 | 2,100 | 324,059,527 |
08/09/2023 | 2,110 | 0 | 1,082 | 2,110 | 2,110 | 2,100 | 324,059,527 |
07/09/2023 | 2,110 | 0 | 7,480 | 2,110 | 2,110 | 2,090 | 324,059,527 |
06/09/2023 | 2,110 | ▲10 | 16,981 | 2,100 | 2,120 | 2,090 | 324,059,527 |
05/09/2023 | 2,100 | ▼30 | 5,877 | 2,130 | 2,130 | 2,100 | 324,059,527 |
04/09/2023 | 2,130 | ▼20 | 23,158 | 2,160 | 2,160 | 2,100 | 324,059,527 |
01/09/2023 | 2,150 | ▼10 | 24,757 | 2,160 | 2,160 | 2,120 | 324,059,527 |
31/08/2023 | 2,160 | ▼10 | 6,149 | 2,160 | 2,160 | 2,130 | 324,059,527 |
30/08/2023 | 2,170 | 0 | 4,313 | 2,160 | 2,170 | 2,140 | 324,059,527 |
29/08/2023 | 2,170 | ▲10 | 26,809 | 2,160 | 2,170 | 2,130 | 324,059,527 |
28/08/2023 | 2,160 | ▲20 | 37,475 | 2,130 | 2,170 | 2,120 | 324,059,527 |
25/08/2023 | 2,140 | ▼20 | 11,814 | 2,160 | 2,170 | 2,140 | 324,059,527 |
24/08/2023 | 2,160 | ▼10 | 9,225 | 2,180 | 2,180 | 2,160 | 324,059,527 |
23/08/2023 | 2,170 | ▼10 | 13,348 | 2,180 | 2,180 | 2,160 | 324,059,527 |
22/08/2023 | 2,180 | ▼10 | 15,410 | 2,190 | 2,190 | 2,160 | 324,059,527 |
21/08/2023 | 2,190 | ▲10 | 14,643 | 2,180 | 2,190 | 2,160 | 324,059,527 |
18/08/2023 | 2,180 | ▼20 | 26,508 | 2,200 | 2,200 | 2,170 | 324,059,527 |
17/08/2023 | 2,200 | 0 | 15,561 | 2,200 | 2,200 | 2,170 | 324,059,527 |
16/08/2023 | 2,200 | ▲10 | 21,547 | 2,190 | 2,210 | 2,180 | 324,059,527 |
15/08/2023 | 2,190 | 0 | 14,303 | 2,190 | 2,200 | 2,180 | 324,059,527 |
14/08/2023 | 2,190 | 0 | 38,494 | 2,190 | 2,200 | 2,170 | 324,059,527 |
11/08/2023 | 2,190 | ▼10 | 3,331 | 2,200 | 2,200 | 2,180 | 324,059,527 |
10/08/2023 | 2,200 | ▲20 | 19,685 | 2,180 | 2,210 | 2,170 | 324,059,527 |
09/08/2023 | 2,180 | ▼10 | 14,433 | 2,190 | 2,200 | 2,170 | 324,059,527 |
08/08/2023 | 2,190 | ▼20 | 58,379 | 2,210 | 2,230 | 2,170 | 324,059,527 |
07/08/2023 | 2,210 | ▼30 | 18,999 | 2,240 | 2,240 | 2,200 | 324,059,527 |
04/08/2023 | 2,240 | 0 | 32,862 | 2,240 | 2,240 | 2,220 | 324,059,527 |
03/08/2023 | 2,240 | ▼10 | 8,904 | 2,220 | 2,240 | 2,200 | 324,059,527 |
02/08/2023 | 2,250 | ▲20 | 53,752 | 2,230 | 2,250 | 2,170 | 324,059,527 |
01/08/2023 | 2,230 | ▲20 | 47,072 | 2,220 | 2,230 | 2,190 | 324,059,527 |
31/07/2023 | 2,210 | ▼10 | 8,329 | 2,230 | 2,230 | 2,210 | 324,059,527 |
28/07/2023 | 2,220 | ▲10 | 10,556 | 2,240 | 2,240 | 2,210 | 324,059,527 |
27/07/2023 | 2,210 | ▼20 | 13,688 | 2,230 | 2,260 | 2,210 | 324,059,527 |
26/07/2023 | 2,230 | ▼20 | 38,100 | 2,250 | 2,250 | 2,230 | 324,059,527 |
25/07/2023 | 2,250 | ▼20 | 16,672 | 2,280 | 2,280 | 2,240 | 324,059,527 |
21/07/2023 | 2,270 | ▲20 | 31,121 | 2,300 | 2,300 | 2,250 | 324,059,527 |
20/07/2023 | 2,250 | ▲10 | 62,022 | 2,250 | 2,270 | 2,180 | 324,059,527 |
19/07/2023 | 2,240 | ▼20 | 105,711 | 2,250 | 2,260 | 2,160 | 324,059,527 |
18/07/2023 | 2,260 | ▼30 | 49,998 | 2,300 | 2,300 | 2,250 | 324,059,527 |
17/07/2023 | 2,290 | ▼40 | 57,166 | 2,350 | 2,350 | 2,280 | 324,059,527 |
14/07/2023 | 2,330 | ▼10 | 37,081 | 2,350 | 2,350 | 2,310 | 324,059,527 |
13/07/2023 | 2,340 | 0 | 106,165 | 2,380 | 2,400 | 2,300 | 324,059,527 |
12/07/2023 | 2,340 | ▲20 | 803,361 | 2,550 | 2,550 | 2,100 | 324,059,527 |
11/07/2023 | 2,320 | ▲210 | 381,303 | 2,120 | 2,320 | 2,120 | 324,059,527 |
10/07/2023 | 2,110 | ▲10 | 113,064 | 2,110 | 2,110 | 2,080 | 324,059,527 |
07/07/2023 | 2,100 | 0 | 95,529 | 2,100 | 2,110 | 2,090 | 324,059,527 |
06/07/2023 | 2,100 | ▼20 | 100,494 | 2,120 | 2,120 | 2,100 | 324,059,527 |
05/07/2023 | 2,120 | ▲20 | 39,197 | 2,140 | 2,140 | 2,100 | 324,059,527 |
04/07/2023 | 2,100 | ▼10 | 54,533 | 2,110 | 2,130 | 2,100 | 324,059,527 |
03/07/2023 | 2,110 | ▼20 | 64,525 | 2,130 | 2,130 | 2,090 | 324,059,527 |
30/06/2023 | 2,130 | 0 | 75,267 | 2,120 | 2,140 | 2,100 | 324,059,527 |
29/06/2023 | 2,130 | ▼70 | 51,530 | 2,170 | 2,170 | 2,110 | 324,059,527 |
28/06/2023 | 2,200 | 0 | 457,959 | 2,200 | 2,220 | 2,080 | 324,059,527 |